星环科技

688031
🏛️ 中国 →
59.63
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 91.00 94.00 89.75 91.00 0.4M
2022-12-29 88.60 93.89 88.09 91.05 0.8M
2022-12-28 90.54 93.23 89.19 89.50 0.4M
2022-12-27 89.35 93.55 85.54 91.81 1.1M
2022-12-26 88.52 91.15 85.00 89.35 1.0M
2022-12-23 84.10 91.50 84.10 88.52 0.9M
2022-12-22 95.28 95.28 85.27 86.75 2.3M
2022-12-21 94.13 97.86 93.08 94.08 0.9M
2022-12-20 103.03 111.09 94.26 95.56 1.6M
2022-12-19 102.10 107.38 100.88 106.00 0.8M
2022-12-16 101.50 105.22 101.00 102.60 1.1M
2022-12-15 100.69 105.43 99.02 103.87 1.2M
2022-12-14 93.88 102.49 93.88 99.80 1.6M
2022-12-13 96.69 97.30 93.70 95.00 0.9M
2022-12-12 93.99 99.00 92.83 96.10 1.6M
2022-12-09 93.68 95.50 91.98 92.20 1.1M
2022-12-08 99.01 100.27 93.88 94.28 1.9M
2022-12-07 101.39 103.00 97.67 100.41 1.7M
2022-12-06 102.00 102.60 99.23 101.39 1.0M
2022-12-05 102.00 103.69 97.28 102.48 2.1M
2022-12-02 104.00 111.88 100.61 101.50 2.1M
2022-12-01 101.54 109.95 99.40 106.92 1.8M
2022-11-30 96.74 107.00 94.88 101.14 2.5M
2022-11-29 91.87 100.00 91.87 98.15 2.6M
2022-11-28 90.00 96.05 89.11 91.95 1.9M
2022-11-25 93.91 95.53 87.08 90.07 1.8M
2022-11-24 95.00 100.77 93.01 94.00 1.9M
2022-11-23 88.98 96.65 87.50 95.20 2.0M
2022-11-22 92.60 94.40 88.03 89.70 2.1M
2022-11-21 90.66 94.00 89.03 92.97 2.2M
2022-11-18 94.00 107.20 90.28 91.50 4.6M
2022-11-17 84.22 94.95 84.22 94.95 2.7M
2022-11-16 85.32 88.18 83.01 84.30 1.9M
2022-11-15 80.00 88.28 78.56 84.16 3.1M
2022-11-14 81.20 81.20 76.60 78.85 2.0M
2022-11-11 83.12 84.90 78.13 79.40 2.3M
2022-11-10 77.00 85.78 76.03 81.10 3.8M
2022-11-09 77.40 80.95 75.80 77.99 3.3M
2022-11-08 76.35 79.50 74.76 77.47 3.4M
2022-11-07 80.39 83.52 76.33 76.72 3.6M
2022-11-04 79.59 82.50 77.50 80.37 2.3M
2022-11-03 81.99 82.90 75.67 79.38 3.6M
2022-11-02 79.00 85.05 76.80 83.30 4.5M
2022-11-01 83.00 83.39 76.81 79.00 5.1M
2022-10-31 71.50 82.56 71.02 82.56 6.4M
2022-10-28 72.02 73.46 67.13 68.80 2.9M
2022-10-27 71.50 74.60 69.51 72.00 4.2M
2022-10-26 65.01 75.98 64.68 71.10 6.5M
2022-10-25 71.20 72.59 64.74 65.00 5.5M
2022-10-24 69.00 75.68 68.50 71.51 7.1M
2022-10-21 66.20 71.99 63.77 69.06 7.3M
2022-10-20 72.50 77.00 67.74 68.00 8.4M
2022-10-19 69.57 73.38 66.86 72.88 11.6M
2022-10-18 72.00 78.50 64.18 76.00 19.4M